Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.19 | 61.00 | 60.19 | 60.97 | 3,540 | -1.01(-1.63%) |
Nov 29, 2021 | 63.16 | 63.16 | 60.19 | 61.98 | 4,075 | -1.44(-2.27%) |
Nov 26, 2021 | 62.04 | 63.70 | 62.04 | 63.42 | 1,541 | +0.99(+1.59%) |
Nov 25, 2021 | 62.26 | 63.47 | 62.26 | 62.43 | 599 | +0.23(+0.37%) |
Nov 23, 2021 | 62.20 | 62.20 | 62.20 | 99 | +0.10(+0.16%) | |
Nov 22, 2021 | 62.60 | 63.75 | 62.02 | 62.10 | 2,548 | -0.40(-0.64%) |
Nov 19, 2021 | 62.53 | 62.53 | 62.03 | 62.50 | 1,522 | -0.50(-0.79%) |
Nov 18, 2021 | 62.29 | 63.00 | 63.00 | 63.00 | 1,505 | -0.50(-0.79%) |
Nov 17, 2021 | 63.69 | 63.80 | 63.25 | 63.50 | 1,843 | -0.30(-0.47%) |
Nov 16, 2021 | 63.98 | 64.00 | 62.78 | 63.80 | 2,410 | +0.70(+1.11%) |
Nov 15, 2021 | 63.50 | 63.50 | 62.50 | 63.10 | 1,231 | -0.65(-1.02%) |
Nov 12, 2021 | 62.57 | 63.75 | 62.50 | 63.75 | 2,098 | +0.28(+0.44%) |
Nov 11, 2021 | 63.30 | 63.47 | 62.54 | 63.47 | 873 | +0.22(+0.35%) |
Nov 09, 2021 | 62.66 | 64.15 | 62.50 | 63.25 | 4,485 | -0.90(-1.40%) |
Nov 08, 2021 | 63.00 | 64.28 | 61.75 | 64.15 | 9,128 | +1.40(+2.23%) |
Nov 05, 2021 | 61.08 | 62.75 | 61.06 | 62.75 | 2,807 | +1.69(+2.77%) |
Nov 04, 2021 | 61.01 | 61.96 | 61.01 | 61.06 | 2,261 | -0.54(-0.88%) |
Nov 03, 2021 | 61.87 | 61.87 | 60.87 | 61.60 | 2,505 | -0.27(-0.44%) |
Nov 02, 2021 | 60.99 | 61.90 | 60.26 | 61.87 | 3,488 | +1.62(+2.69%) |
Nov 01, 2021 | 60.01 | 61.00 | 61.04 | 60.25 | 3,791 | -0.79(-1.29%) |
Oct 29, 2021 | 60.04 | 62.13 | 60.04 | 61.04 | 5,559 | +0.04(+0.07%) |
Oct 28, 2021 | 60.03 | 62.35 | 60.03 | 61.00 | 6,085 | +0.00(+0.00%) |
Oct 27, 2021 | 60.09 | 62.00 | 59.52 | 61.00 | 14,805 | +1.10(+1.84%) |
Oct 26, 2021 | 60.25 | 59.90 | 26,791 | +0.16(+0.27%) | ||
Oct 25, 2021 | 61.35 | 61.35 | 58.00 | 59.74 | 27,355 | -1.26(-2.07%) |
Oct 22, 2021 | 62.09 | 62.09 | 60.17 | 61.00 | 1,404 | -1.12(-1.80%) |
Oct 21, 2021 | 61.49 | 62.75 | 61.15 | 62.12 | 2,802 | -0.22(-0.35%) |
Oct 20, 2021 | 62.23 | 62.34 | 61.97 | 62.34 | 906 | +0.94(+1.53%) |
Oct 19, 2021 | 61.01 | 61.40 | 61.01 | 61.40 | 825 | +0.04(+0.07%) |
Oct 18, 2021 | 61.92 | 61.92 | 61.36 | 61.36 | 939 | -0.59(-0.95%) |
Oct 15, 2021 | 61.03 | 61.99 | 61.03 | 61.95 | 853 | +1.37(+2.26%) |
Oct 14, 2021 | 60.42 | 61.00 | 60.42 | 60.58 | 2,544 | +0.63(+1.05%) |
Oct 13, 2021 | 59.21 | 60.35 | 59.21 | 59.95 | 1,587 | +0.70(+1.18%) |
Oct 12, 2021 | 59.01 | 59.90 | 59.01 | 59.25 | 1,419 | -0.75(-1.25%) |
Oct 08, 2021 | 60.00 | 60.00 | 60.00 | 0 | +0.83(+1.40%) | |
Oct 07, 2021 | 59.83 | 60.01 | 59.17 | 59.17 | 5,503 | -0.83(-1.38%) |
Oct 06, 2021 | 60.25 | 60.48 | 59.84 | 60.00 | 2,972 | -0.89(-1.46%) |
Oct 05, 2021 | 59.84 | 60.89 | 59.84 | 60.89 | 355 | +0.89(+1.48%) |
Oct 04, 2021 | 60.00 | 60.01 | 60.00 | 60.00 | 352 | +0.00(+0.00%) |
Oct 01, 2021 | 60.50 | 60.50 | 59.63 | 60.00 | 641 | -0.52(-0.86%) |
Sep 30, 2021 | 60.52 | 60.52 | 60.52 | 60.52 | 252 | -0.01(-0.02%) |
Sep 29, 2021 | 62.36 | 62.36 | 60.53 | 60.53 | 363 | -0.07(-0.12%) |
Sep 28, 2021 | 60.52 | 61.13 | 60.52 | 60.60 | 549 | -1.40(-2.26%) |
Sep 27, 2021 | 61.89 | 62.00 | 60.62 | 62.00 | 673 | +1.35(+2.23%) |
Sep 24, 2021 | 61.90 | 61.90 | 60.60 | 60.65 | 2,448 | -0.60(-0.98%) |
Sep 23, 2021 | 62.00 | 62.25 | 61.02 | 61.25 | 1,649 | -0.75(-1.21%) |
Sep 22, 2021 | 62.49 | 62.49 | 62.00 | 62.00 | 978 | +1.49(+2.46%) |
Sep 21, 2021 | 62.00 | 62.00 | 60.51 | 60.51 | 317 | +0.01(+0.02%) |
Sep 20, 2021 | 60.51 | 60.51 | 60.50 | 60.50 | 976 | +0.41(+0.68%) |
Sep 17, 2021 | 61.30 | 61.30 | 60.09 | 60.09 | 810 | -1.41(-2.29%) |
Sep 16, 2021 | 60.99 | 61.50 | 60.99 | 61.50 | 1,548 | +1.45(+2.41%) |
Sep 15, 2021 | 61.50 | 62.00 | 60.00 | 60.05 | 2,675 | -1.10(-1.80%) |
Sep 14, 2021 | 63.00 | 63.00 | 61.15 | 61.15 | 1,374 | -1.75(-2.78%) |
Sep 13, 2021 | 62.50 | 63.00 | 62.10 | 62.90 | 2,022 | +0.94(+1.52%) |
Sep 10, 2021 | 64.80 | 64.85 | 61.96 | 61.96 | 1,317 | -2.91(-4.49%) |
Sep 09, 2021 | 63.25 | 64.87 | 62.53 | 64.87 | 1,076 | +1.62(+2.56%) |
Sep 08, 2021 | 62.99 | 63.25 | 62.99 | 63.25 | 850 | -0.36(-0.57%) |
Sep 07, 2021 | 64.50 | 66.00 | 63.43 | 63.61 | 1,031 | -0.88(-1.36%) |
Sep 03, 2021 | 64.49 | 64.49 | 64.49 | 0 | -0.27(-0.42%) | |
Sep 02, 2021 | 65.30 | 65.30 | 64.76 | 64.76 | 2,692 | -0.14(-0.22%) |